SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.48	26.48	26.48	0	+0.03(+0.10%)
Dec 29, 2016	26.42	26.48	26.42	26.45	29,967	+0.05(+0.20%)
Dec 28, 2016	26.36	26.43	26.36	26.40	66,680	+0.00(+0.01%)
Dec 27, 2016	26.43	26.43	26.37	26.39	102,016	+0.00(+0.00%)
Dec 23, 2016		26.39	26.39	26.39	0	-0.02(-0.07%)
Dec 22, 2016	26.37	26.41	26.37	26.41	12,267	+0.04(+0.17%)
Dec 21, 2016	26.38	26.41	26.37	26.37	23,876	-0.01(-0.05%)
Dec 20, 2016	26.36	26.39	26.35	26.38	19,815	-0.01(-0.05%)
Dec 19, 2016	26.40	26.41	26.37	26.39	19,813	+0.04(+0.17%)
Dec 16, 2016	26.33	26.39	26.33	26.35	48,481	+0.00(+0.01%)
Dec 15, 2016	26.34	26.39	26.33	26.35	28,716	-0.03(-0.11%)
Dec 14, 2016	26.49	26.49	26.38	26.38	19,930	-0.07(-0.27%)
Dec 13, 2016	26.49	26.49	26.45	26.45	9,660	-0.04(-0.13%)
Dec 12, 2016	26.48	26.48	26.44	26.48	34,637	+0.01(+0.02%)
Dec 09, 2016	26.52	26.52	26.46	26.48	17,890	-0.03(-0.12%)
Dec 08, 2016	26.47	26.52	26.47	26.51	15,456	-0.00(-0.02%)
Dec 07, 2016	26.51	26.52	26.49	26.51	33,057	+0.01(+0.05%)
Dec 06, 2016	26.50	26.50	26.46	26.50	20,413	+0.04(+0.13%)
Dec 05, 2016	26.45	26.49	26.45	26.47	12,449	-0.00(-0.00%)
Dec 02, 2016	26.50	26.50	26.47	26.47	20,454	+0.04(+0.15%)
Dec 01, 2016	26.44	26.46	26.41	26.43	15,674	-0.04(-0.16%)
Nov 30, 2016	26.45	26.50	26.45	26.47	17,740	-0.02(-0.07%)
Nov 29, 2016	26.51	26.51	26.47	26.49	21,577	-0.01(-0.03%)
Nov 28, 2016	26.47	26.51	26.46	26.50	38,164	+0.03(+0.10%)
Nov 25, 2016	26.44	26.50	26.44	26.47	9,647	+0.01(+0.03%)
Nov 23, 2016		26.46	26.46	26.46	0	-0.04(-0.17%)
Nov 22, 2016	26.48	26.51	26.44	26.51	26,183	+0.03(+0.10%)
Nov 21, 2016	26.49	26.51	26.48	26.48	92,157	-0.04(-0.13%)
Nov 18, 2016	26.54	26.54	26.48	26.51	32,442	+0.00(+0.00%)
Nov 17, 2016	26.55	26.55	26.51	26.51	12,372	-0.02(-0.07%)
Nov 16, 2016	26.53	26.56	26.52	26.53	303,256	+0.00(+0.00%)
Nov 15, 2016	26.58	26.58	26.53	26.53	20,954	-0.01(-0.03%)
Nov 14, 2016	26.55	26.59	26.54	26.54	41,515	-0.05(-0.20%)
Nov 11, 2016	26.59	26.64	26.59	26.59	59,329	-0.04(-0.15%)
Nov 10, 2016	26.66	26.68	26.63	26.63	36,135	-0.03(-0.12%)
Nov 09, 2016	26.71	26.76	26.66	26.66	350,717	-0.07(-0.27%)
Nov 08, 2016	26.77	26.77	26.73	26.74	37,801	-0.03(-0.12%)
Nov 07, 2016	26.79	26.79	26.75	26.77	682,014	-0.04(-0.13%)
Nov 04, 2016	26.79	26.81	26.79	26.81	24,585	+0.02(+0.09%)
Nov 03, 2016	26.78	26.80	26.77	26.78	110,012	-0.01(-0.03%)
Nov 02, 2016	26.75	26.81	26.75	26.79	24,929	+0.01(+0.03%)
Nov 01, 2016	26.74	26.78	26.72	26.78	209,920	+0.02(+0.08%)
Oct 31, 2016	26.74	26.77	26.74	26.76	21,585	-0.00(-0.00%)
Oct 28, 2016	26.74	26.76	26.72	26.76	12,901	+0.03(+0.12%)
Oct 27, 2016	26.72	26.73	26.71	26.73	9,663	-0.02(-0.07%)
Oct 26, 2016	26.76	26.76	26.73	26.74	7,522	-0.02(-0.08%)
Oct 25, 2016	26.78	26.78	26.69	26.77	67,261	+0.01(+0.03%)
Oct 24, 2016	26.80	26.80	26.74	26.76	10,795	+0.03(+0.10%)
Oct 21, 2016	26.73	26.77	26.73	26.73	17,240	-0.04(-0.13%)
Oct 20, 2016	26.75	26.78	26.73	26.77	24,611	-0.01(-0.03%)
Oct 19, 2016	26.74	26.78	26.74	26.78	14,182	+0.01(+0.03%)
Oct 18, 2016	26.75	26.78	26.73	26.77	59,849	+0.01(+0.03%)
Oct 17, 2016	26.77	26.78	26.74	26.76	5,921	+0.02(+0.08%)
Oct 14, 2016	26.75	26.77	26.71	26.74	15,971	-0.00(-0.02%)
Oct 13, 2016	26.75	26.77	26.71	26.74	28,897	+0.02(+0.06%)
Oct 12, 2016	26.75	26.75	26.68	26.72	58,007	-0.01(-0.03%)
Oct 11, 2016	26.73	26.73	26.70	26.73	29,842	-0.01(-0.03%)
Oct 10, 2016	26.73	27.27	26.70	26.74	436,128	+0.02(+0.07%)
Oct 07, 2016	26.78	26.78	26.72	26.72	8,252	-0.01(-0.05%)
Oct 06, 2016	26.75	26.77	26.71	26.74	16,837	-0.02(-0.08%)
Oct 05, 2016	26.78	26.78	26.72	26.76	25,274	-0.02(-0.07%)
Oct 04, 2016	26.80	26.80	26.74	26.78	65,435	-0.03(-0.11%)